70,500€
-3,09%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 72,00 | 73,25 | 70,75 | 70,75 | -2,75% | - |
| 14.11.2024 | 73,00 | 74,25 | 72,25 | 72,75 | -0,68% | - |
| 13.11.2024 | 74,00 | 75,75 | 72,75 | 73,25 | -1,35% | - |
| 12.11.2024 | 74,50 | 75,75 | 71,75 | 74,25 | -0,67% | - |
| 11.11.2024 | 75,75 | 76,75 | 74,25 | 74,75 | -1,32% | - |
| 08.11.2024 | 74,50 | 75,75 | 74,25 | 75,75 | 1,34% | 200,00 |
| 07.11.2024 | 75,00 | 75,25 | 73,25 | 74,75 | -0,99% | - |
| 06.11.2024 | 73,25 | 75,50 | 73,00 | 75,50 | 6,71% | - |
| 05.11.2024 | 69,00 | 70,75 | 68,75 | 70,75 | 2,17% | - |
| 04.11.2024 | 69,25 | 70,00 | 68,75 | 69,25 | -0,72% | - |
| 01.11.2024 | 65,00 | 70,75 | 65,00 | 69,75 | 7,31% | - |
| 31.10.2024 | 64,50 | 66,75 | 63,75 | 65,00 | -1,52% | - |
| 30.10.2024 | 60,00 | 66,25 | 56,75 | 66,00 | 3,13% | - |
| 29.10.2024 | 60,25 | 64,00 | 56,00 | 64,00 | 5,35% | - |
| 28.10.2024 | 60,00 | 61,25 | 60,00 | 60,75 | 0,83% | - |
| 25.10.2024 | 60,00 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 24.10.2024 | 60,25 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 23.10.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
| 22.10.2024 | 59,50 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 21.10.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 18.10.2024 | 58,50 | 60,25 | 58,50 | 59,75 | 1,27% | - |
| 17.10.2024 | 58,50 | 59,25 | 58,25 | 59,00 | 0,43% | - |
| 16.10.2024 | 58,50 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 15.10.2024 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 14.10.2024 | 56,50 | 58,25 | 56,50 | 58,25 | 2,64% | - |
| 11.10.2024 | 57,00 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 10.10.2024 | 56,25 | 57,25 | 55,25 | 57,25 | 0,88% | - |
| 09.10.2024 | 55,00 | 56,75 | 55,00 | 56,75 | 2,71% | - |
| 08.10.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 07.10.2024 | 56,00 | 56,50 | 54,75 | 55,25 | -1,78% | - |
| 04.10.2024 | 55,75 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 03.10.2024 | 55,75 | 56,25 | 55,75 | 56,00 | 0,45% | - |
| 02.10.2024 | 54,50 | 56,25 | 54,50 | 55,75 | 1,83% | - |
| 01.10.2024 | 54,75 | 55,50 | 53,25 | 54,75 | -0,90% | - |
| 30.09.2024 | 53,75 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 27.09.2024 | 52,75 | 54,00 | 52,75 | 53,75 | 1,90% | - |
| 26.09.2024 | 52,50 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 25.09.2024 | 53,75 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 24.09.2024 | 53,00 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 23.09.2024 | 52,50 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 20.09.2024 | 53,00 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 19.09.2024 | 53,25 | 54,50 | 53,00 | 53,25 | 0,00% | - |
| 18.09.2024 | 53,00 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 17.09.2024 | 53,50 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 16.09.2024 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 13.09.2024 | 52,75 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 12.09.2024 | 52,75 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 11.09.2024 | 51,50 | 52,75 | 50,75 | 52,75 | 0,96% | - |
| 10.09.2024 | 51,00 | 52,25 | 50,50 | 52,25 | 1,95% | - |
| 09.09.2024 | 49,40 | 52,25 | 49,20 | 51,25 | 4,38% | - |
| 06.09.2024 | 48,80 | 49,50 | 47,90 | 49,10 | 0,82% | - |
| 05.09.2024 | 49,40 | 50,25 | 48,70 | 48,70 | -1,62% | - |
| 04.09.2024 | 49,90 | 51,25 | 49,30 | 49,50 | -1,49% | - |
| 03.09.2024 | 51,00 | 51,75 | 49,70 | 50,25 | -2,43% | - |
| 02.09.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -0,48% | - |
| 30.08.2024 | 52,00 | 53,25 | 50,50 | 51,75 | -0,48% | - |
| 29.08.2024 | 51,25 | 52,75 | 51,25 | 52,00 | 1,46% | - |
| 28.08.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -1,91% | - |
| 27.08.2024 | 52,50 | 52,75 | 51,50 | 52,25 | -0,95% | - |
| 26.08.2024 | 50,50 | 53,25 | 50,50 | 52,75 | 3,94% | - |
| 23.08.2024 | 49,60 | 50,75 | 49,60 | 50,75 | 2,53% | - |
| 22.08.2024 | 48,80 | 50,05 | 48,80 | 49,50 | 1,23% | - |
| 21.08.2024 | 49,20 | 49,60 | 48,50 | 48,90 | -0,41% | - |
| 20.08.2024 | 50,00 | 50,40 | 49,10 | 49,10 | -2,29% | - |
| 19.08.2024 | 49,90 | 51,05 | 49,80 | 50,25 | 0,00% | - |
| 16.08.2024 | 50,75 | 50,75 | 49,70 | 50,25 | -0,99% | - |
| 15.08.2024 | 49,00 | 51,25 | 49,00 | 50,75 | 3,36% | - |
| 14.08.2024 | 48,20 | 49,30 | 47,80 | 49,10 | 2,08% | - |
| 13.08.2024 | 47,70 | 48,50 | 46,80 | 48,10 | 3,00% | - |
| 12.08.2024 | 48,40 | 49,00 | 46,50 | 46,70 | -3,71% | - |
| 09.08.2024 | 49,00 | 49,50 | 48,10 | 48,50 | -1,62% | - |
| 08.08.2024 | 47,40 | 49,70 | 47,40 | 49,30 | 3,35% | - |
| 07.08.2024 | 48,40 | 50,05 | 47,70 | 47,70 | -0,83% | - |
| 06.08.2024 | 48,80 | 50,15 | 47,90 | 48,10 | -0,41% | - |
| 05.08.2024 | 48,10 | 49,50 | 45,60 | 48,30 | -0,82% | - |
| 02.08.2024 | 52,25 | 52,25 | 48,30 | 48,70 | -6,79% | - |
| 01.08.2024 | 54,75 | 56,00 | 52,25 | 52,25 | -4,57% | - |
| 31.07.2024 | 49,40 | 56,25 | 49,40 | 54,75 | 10,16% | - |
| 30.07.2024 | 49,50 | 50,30 | 48,70 | 49,70 | 0,40% | - |
| 29.07.2024 | 48,00 | 49,70 | 47,60 | 49,50 | 2,91% | - |
| 26.07.2024 | 47,80 | 48,50 | 47,50 | 48,10 | 0,84% | - |
| 25.07.2024 | 47,20 | 49,10 | 47,10 | 47,70 | 0,85% | - |
| 24.07.2024 | 48,80 | 49,30 | 47,30 | 47,30 | -3,27% | - |
| 23.07.2024 | 49,00 | 49,95 | 48,70 | 48,90 | -0,81% | - |
| 22.07.2024 | 49,00 | 49,60 | 47,90 | 49,30 | 0,41% | - |
| 19.07.2024 | 48,60 | 49,45 | 47,50 | 49,10 | 0,41% | - |
| 18.07.2024 | 50,75 | 51,75 | 48,50 | 48,90 | -3,65% | - |
| 17.07.2024 | 50,75 | 51,25 | 49,70 | 50,75 | -0,49% | - |
| 16.07.2024 | 49,60 | 51,25 | 49,40 | 51,00 | 3,03% | - |
| 15.07.2024 | 48,60 | 50,05 | 48,30 | 49,50 | 1,64% | - |
| 12.07.2024 | 47,00 | 48,90 | 46,80 | 48,70 | 3,84% | - |
| 11.07.2024 | 45,00 | 47,50 | 45,00 | 46,90 | 3,53% | - |
| 10.07.2024 | 44,40 | 45,50 | 44,40 | 45,30 | 1,57% | - |
| 09.07.2024 | 44,60 | 45,60 | 43,50 | 44,60 | -0,22% | - |
| 08.07.2024 | 46,80 | 47,20 | 44,50 | 44,70 | -4,69% | - |
| 05.07.2024 | 47,60 | 47,90 | 46,80 | 46,90 | -2,09% | - |
| 04.07.2024 | 47,70 | 47,90 | 47,70 | 47,90 | 0,42% | - |
| 03.07.2024 | 47,30 | 48,50 | 46,70 | 47,70 | 0,85% | - |
| 02.07.2024 | 46,60 | 47,50 | 46,10 | 47,30 | 0,85% | - |
| 01.07.2024 | 46,00 | 47,70 | 45,80 | 46,90 | 1,30% | - |